QQQ270917P00285000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 1.9400 | 2.1600 | 1.7200 | 2.0000 | +25.000% | 5 | 162 | 0.000% |
| 2026-11-04 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -15.789% | 2 | 162 | +25.000% |
| 2026-11-03 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | +11.765% | 3 | 159 | +5.263% |
| 2026-11-02 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | -2.857% | 2 | 160 | +17.647% |
| 2026-10-30 | 1.7000 | 1.9000 | 1.7000 | 1.7500 | +16.667% | 10 | 152 | +14.286% |
| 2026-10-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 1 | 151 | +33.333% |
| 2026-10-27 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | +3.896% | 11 | 160 | +25.000% |
| 2026-10-26 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | +11.594% | 5 | 156 | +29.870% |
| 2026-10-21 | 1.5000 | 1.5000 | 1.2600 | 1.3800 | -3.497% | 37 | 139 | +44.928% |
| 2026-10-20 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.000% | 1 | 138 | +39.860% |
| 2026-10-19 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -7.742% | 1 | 137 | +39.860% |
| 2026-10-16 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | +22.047% | 24 | 137 | +29.032% |
| 2026-10-15 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.000% | 126 | 262 | +57.480% |
| 2026-10-13 | 1.2700 | 1.3400 | 1.2500 | 1.2700 | +1.600% | 59 | 305 | +57.480% |
| 2026-10-09 | 1.2800 | 1.3000 | 1.2500 | 1.2500 | 0.000% | 23 | 282 | +60.000% |
| 2026-10-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 282 | +60.000% |
| 2026-10-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -5.512% | 1 | 281 | +66.667% |
| 2026-10-02 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | -7.971% | 3 | 280 | +57.480% |
| 2026-09-30 | 1.3000 | 1.3800 | 1.3000 | 1.3800 | -7.383% | 5 | 281 | +44.928% |
| 2026-09-29 | 1.4000 | 1.4900 | 1.4000 | 1.4900 | -0.667% | 21 | 263 | +34.228% |
| 2026-09-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 1 | 262 | +33.333% |
| 2026-09-25 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | -2.685% | 2 | 260 | +37.931% |
| 2026-09-22 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +7.194% | 5 | 255 | +34.228% |
| 2026-09-21 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | -12.025% | 3 | 255 | +43.885% |
| 2026-09-16 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -8.671% | 2 | 253 | +26.582% |
| 2026-09-15 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +8.125% | 2 | 253 | +15.607% |
| 2026-09-14 | 1.6100 | 1.6100 | 1.5800 | 1.6000 | +0.629% | 45 | 211 | +25.000% |
| 2026-09-11 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | -1.242% | 79 | 140 | +25.786% |
| 2026-09-08 | 1.5400 | 1.6100 | 1.5400 | 1.6100 | +1.258% | 49 | 121 | +24.224% |
| 2026-09-04 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -20.500% | 1 | 121 | +25.786% |
| 2026-09-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.382% | 1 | 121 | 0.000% |
| 2026-08-17 | 2.3500 | 2.3500 | 2.0700 | 2.0700 | +5.076% | 2 | 122 | -3.382% |
| 2026-08-10 | 1.9900 | 1.9900 | 1.9700 | 1.9700 | -11.261% | 2 | 121 | +1.523% |
| 2026-08-06 | 2.4100 | 2.4100 | 2.2200 | 2.2200 | -4.721% | 2 | 121 | -9.910% |
| 2026-08-03 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | -13.060% | 5 | 116 | -14.163% |
| 2026-07-27 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +9.388% | 1 | 116 | -25.373% |
| 2026-07-16 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -8.582% | 1 | 115 | -18.367% |
| 2026-07-02 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -5.965% | 1 | 114 | -25.373% |
| 2026-06-29 | 3.1000 | 3.1000 | 2.6000 | 2.8500 | +2.151% | 24 | 102 | -29.825% |
| 2026-06-25 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | -7.000% | 10 | 92 | -28.315% |
| 2026-06-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +8.303% | 40 | 52 | -33.333% |
| 2026-06-05 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +1.838% | 4 | 52 | -27.798% |
| 2026-06-04 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +6.667% | 2 | 51 | -26.471% |
| 2026-06-01 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +5.372% | 2 | 52 | -21.569% |
| 2026-05-29 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -13.571% | 1 | 52 | -17.355% |
| 2026-05-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.754% | 1 | 51 | -28.571% |
| 2026-05-07 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -6.557% | 10 | 51 | -29.825% |
| 2026-04-30 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -8.955% | 1 | 41 | -34.426% |
| 2026-04-28 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +2.134% | 1 | 41 | -40.299% |
| 2026-04-23 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -3.529% | 1 | 40 | -39.024% |
| 2026-04-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 1 | 39 | -41.176% |
| 2026-04-17 | 3.3400 | 3.3600 | 3.3400 | 3.3500 | -5.899% | 48 | 39 | -40.299% |
| 2026-04-14 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -8.718% | 2 | 17 | -43.820% |
| 2026-04-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -17.021% | 3 | 15 | -48.718% |
| 2026-04-07 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | -6.000% | 6 | 13 | -57.447% |
| 2026-04-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.610% | 5 | 2 | -60.000% |
| 2026-04-01 | 4.7100 | 4.7100 | 4.6900 | 4.6900 | 0.000% | 3 | 0 | -57.356% |